交建股份 sh.603815
7.03
+1.15%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.61 | 12.69 | 12.23 | 12.45 | -1.27% | 0.92 | 1.20% |
| 2025-10-22 | 12.78 | 12.82 | 12.50 | 12.61 | -1.10% | 0.72 | 0.92% |
| 2025-10-21 | 12.39 | 12.98 | 12.39 | 12.75 | +2.08% | 1.13 | 1.44% |
| 2025-10-20 | 12.56 | 12.80 | 12.31 | 12.49 | +0.89% | 1.47 | 1.90% |
| 2025-10-17 | 13.20 | 13.40 | 12.28 | 12.38 | -6.21% | 2.73 | 3.46% |
| 2025-10-16 | 13.55 | 13.74 | 13.14 | 13.20 | -3.65% | 1.73 | 2.08% |
| 2025-10-15 | 13.59 | 13.76 | 13.26 | 13.70 | +1.11% | 1.58 | 1.89% |
| 2025-10-14 | 14.25 | 14.80 | 13.40 | 13.55 | -4.91% | 3.86 | 4.51% |
| 2025-10-13 | 12.55 | 14.38 | 12.45 | 14.25 | +5.56% | 3.59 | 4.32% |
| 2025-10-10 | 12.68 | 13.52 | 12.50 | 13.50 | +6.38% | 2.41 | 2.97% |
| 2025-10-09 | 13.57 | 13.60 | 12.55 | 12.69 | -7.30% | 4.03 | 5.06% |
| 2025-09-30 | 13.60 | 13.97 | 13.41 | 13.69 | +0.51% | 2.13 | 2.52% |
| 2025-09-29 | 13.60 | 13.75 | 13.23 | 13.62 | +0.15% | 2.29 | 2.74% |
| 2025-09-26 | 12.87 | 13.88 | 12.72 | 13.60 | +2.95% | 3.52 | 4.24% |
| 2025-09-25 | 12.67 | 13.37 | 12.42 | 13.21 | +4.84% | 3.10 | 3.87% |
| 2025-09-24 | 11.60 | 12.68 | 11.17 | 12.60 | +7.14% | 3.12 | 4.11% |
| 2025-09-23 | 11.92 | 12.00 | 11.49 | 11.76 | -3.53% | 2.09 | 2.88% |
| 2025-09-22 | 12.56 | 13.03 | 12.06 | 12.19 | -1.69% | 2.67 | 3.50% |
| 2025-09-19 | 12.27 | 12.66 | 11.88 | 12.40 | +2.39% | 3.15 | 4.16% |
| 2025-09-18 | 12.37 | 12.54 | 11.95 | 12.11 | -2.02% | 2.42 | 3.20% |